股票概览
9.96
0%
0
9.95
开盘价
10.16
最高价
9.84
最低价
13,889
成交量
数据更新至: 2024-06-28
技术指标
9.92
MA5 (5日均线)
10.02
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 9.95 | 10.16 | 9.84 | 9.96 | 0% | 13,889 | 13,870,873 |
| 2024-06-27 | 10.13 | 10.22 | 9.95 | 9.96 | -1.97% | 10,613 | 10,694,181 |
| 2024-06-26 | 9.76 | 10.2 | 9.74 | 10.16 | +3.25% | 10,828 | 10,842,084 |
| 2024-06-25 | 9.7 | 9.97 | 9.61 | 9.84 | +1.65% | 11,378 | 11,213,596 |
| 2024-06-24 | 10.01 | 10.01 | 9.62 | 9.68 | -3.78% | 14,649 | 14,311,706 |
| 2024-06-21 | 9.9 | 10.1 | 9.87 | 10.06 | +0.7% | 7,964 | 7,977,517 |
| 2024-06-20 | 10.15 | 10.21 | 9.95 | 9.99 | -1.96% | 8,857 | 8,895,476 |
| 2024-06-19 | 10.21 | 10.29 | 10.1 | 10.19 | -0.1% | 7,299 | 7,441,712 |
| 2024-06-18 | 10.14 | 10.21 | 9.94 | 10.2 | +0.89% | 11,397 | 11,533,642 |
| 2024-06-17 | 10.67 | 10.67 | 10.08 | 10.11 | -1.27% | 15,199 | 15,560,392 |
| 2024-06-14 | 10.13 | 10.27 | 9.94 | 10.24 | +0.59% | 11,987 | 12,148,806 |
| 2024-06-13 | 10.39 | 10.4 | 10.12 | 10.18 | -1.55% | 9,257 | 9,447,280 |
| 2024-06-12 | 10.18 | 10.46 | 10.18 | 10.34 | +1.37% | 13,871 | 14,338,764 |
| 2024-06-11 | 10.35 | 10.36 | 9.88 | 10.2 | -1.16% | 19,291 | 19,669,093 |
| 2024-06-07 | 9.84 | 10.39 | 9.84 | 10.32 | +5.52% | 21,253 | 21,636,301 |
| 2024-06-06 | 10.25 | 10.33 | 9.51 | 9.78 | -4.68% | 31,419 | 30,917,077 |
| 2024-06-05 | 10.55 | 10.65 | 10.22 | 10.26 | -3.57% | 18,302 | 18,989,274 |
| 2024-06-04 | 10.81 | 10.89 | 10.53 | 10.64 | -2.3% | 17,111 | 18,211,191 |
| 2024-06-03 | 11.38 | 11.38 | 10.8 | 10.89 | -2.77% | 16,640 | 18,261,807 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：